Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.05 26.32 25.98 25.99 3,936,856 -0.09(-0.35%)
Oct 30, 2017 26.64 26.64 25.75 26.08 5,750,383 -0.60(-2.25%)
Oct 27, 2017 26.75 26.83 26.25 26.68 5,716,514 -0.60(-2.20%)
Oct 26, 2017 27.26 27.64 26.86 27.28 3,681,097 +0.17(+0.63%)
Oct 25, 2017 27.03 27.26 26.36 27.11 5,565,232 -0.07(-0.26%)
Oct 24, 2017 27.24 27.40 26.92 27.18 3,567,373 -0.02(-0.07%)
Oct 23, 2017 27.04 27.74 26.81 27.20 7,572,544 +0.24(+0.89%)
Oct 20, 2017 26.88 27.05 26.62 26.96 5,891,742 +0.35(+1.32%)
Oct 19, 2017 26.45 26.77 26.26 26.61 6,612,265 -0.05(-0.19%)
Oct 18, 2017 26.55 26.89 26.17 26.66 4,986,325 +0.11(+0.41%)
Oct 17, 2017 27.20 27.20 26.25 26.55 7,262,511 -0.65(-2.39%)
Oct 16, 2017 26.77 27.36 26.53 27.20 7,391,328 -0.05(-0.18%)
Oct 13, 2017 27.45 27.93 27.17 27.25 7,549,540 +0.04(+0.15%)
Oct 12, 2017 28.11 28.38 27.17 27.21 8,966,304 -1.21(-4.26%)
Oct 11, 2017 28.76 28.82 28.23 28.42 4,419,398 -0.28(-0.98%)
Oct 10, 2017 28.75 29.26 28.44 28.70 5,066,576 -0.03(-0.10%)
Oct 09, 2017 29.41 29.46 28.68 28.73 5,062,362 -0.66(-2.25%)
Oct 06, 2017 29.26 29.64 29.17 29.39 4,273,557 -0.19(-0.64%)
Oct 05, 2017 28.90 29.69 28.80 29.58 4,591,947 +0.59(+2.04%)
Oct 04, 2017 29.04 29.70 28.86 28.99 5,215,516 +0.03(+0.10%)
Oct 03, 2017 29.36 29.46 28.71 28.96 3,446,461 -0.54(-1.83%)
Oct 02, 2017 29.32 29.57 28.65 29.50 5,749,332 -0.03(-0.10%)
Sep 29, 2017 29.61 29.68 29.29 29.53 3,433,251 +0.01(+0.03%)
Sep 28, 2017 29.57 29.72 29.24 29.52 3,359,594 -0.18(-0.61%)
Sep 27, 2017 29.77 29.11 29.70 4,625,194 +0.39(+1.33%)
Sep 26, 2017 29.16 29.56 29.07 29.31 3,673,375 +0.19(+0.65%)
Sep 25, 2017 28.41 29.25 28.40 29.12 6,136,854 +0.76(+2.68%)
Sep 22, 2017 27.84 28.49 27.77 28.36 5,120,499 +0.50(+1.79%)
Sep 21, 2017 28.05 28.14 27.73 27.86 2,745,206 -0.14(-0.50%)
Sep 20, 2017 27.95 28.16 27.55 28.00 4,673,011 +0.06(+0.21%)
Sep 19, 2017 28.40 28.50 27.71 27.94 5,590,754 +0.04(+0.14%)
Sep 18, 2017 28.00 28.21 27.68 27.90 4,919,335 -0.09(-0.32%)
Sep 15, 2017 27.71 28.17 27.62 27.99 5,071,092 +0.19(+0.68%)
Sep 14, 2017 28.18 28.33 27.59 27.80 6,284,440 -0.42(-1.49%)
Sep 13, 2017 27.17 28.48 27.01 28.22 11,043,054 +0.61(+2.21%)
Sep 12, 2017 26.53 28.08 26.20 27.61 14,705,013 +1.67(+6.44%)
Sep 11, 2017 25.77 26.12 25.58 25.94 5,908,669 +0.24(+0.93%)
Sep 08, 2017 25.86 25.93 25.28 25.70 5,564,567 -0.21(-0.81%)
Sep 07, 2017 25.89 26.00 25.34 25.91 6,229,022 +0.09(+0.35%)
Sep 06, 2017 24.32 25.91 24.30 25.82 13,906,361 +1.79(+7.45%)
Sep 05, 2017 24.31 24.50 23.93 24.03 6,003,112 -0.22(-0.91%)
Sep 01, 2017 23.91 24.34 23.85 24.25 3,852,853 +0.63(+2.67%)
Aug 31, 2017 23.50 23.76 23.46 23.62 3,502,242 +0.14(+0.60%)
Aug 30, 2017 23.51 23.62 23.39 23.48 2,400,804 -0.11(-0.47%)
Aug 29, 2017 23.18 23.64 22.98 23.59 2,951,045 +0.20(+0.86%)
Aug 28, 2017 23.81 23.87 23.30 23.39 3,807,941 -0.38(-1.60%)
Aug 25, 2017 23.39 23.91 23.39 23.77 4,467,080 +0.46(+1.97%)
Aug 24, 2017 23.57 24.01 23.22 23.31 6,441,705 +0.12(+0.52%)
Aug 23, 2017 22.94 23.26 22.93 23.19 5,527,084 +0.23(+1.00%)
Aug 22, 2017 22.73 23.05 22.51 22.96 4,443,682 +0.39(+1.73%)
Aug 21, 2017 22.68 22.68 21.84 22.57 7,887,586 -0.08(-0.35%)
Aug 18, 2017 23.00 23.90 22.04 22.65 18,942,315 -0.03(-0.13%)
Aug 17, 2017 22.34 22.93 22.21 22.68 10,071,619 +0.11(+0.49%)
Aug 16, 2017 22.58 22.90 22.49 22.57 4,972,814 +0.50(+2.27%)
Aug 15, 2017 23.00 23.00 22.06 22.07 6,939,707 -1.03(-4.46%)
Aug 14, 2017 23.39 23.48 23.00 23.10 4,711,070 -0.05(-0.22%)
Aug 11, 2017 23.00 23.51 22.96 23.15 3,689,388 +0.10(+0.43%)
Aug 10, 2017 23.54 23.54 22.97 23.05 5,200,502 -0.72(-3.03%)
Aug 09, 2017 24.29 24.31 23.41 23.77 5,712,469 -0.81(-3.30%)
Aug 08, 2017 24.27 24.87 24.21 24.58 5,450,907 +0.54(+2.25%)
Aug 07, 2017 23.93 24.19 23.87 24.04 3,314,091 +0.17(+0.71%)
Aug 04, 2017 23.63 23.93 23.57 23.87 2,833,876 +0.40(+1.70%)
Aug 03, 2017 23.32 23.91 23.32 23.47 3,645,803 +0.05(+0.21%)
Aug 02, 2017 23.76 23.88 23.25 23.42 4,470,930 -0.46(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.